Spot 274.60
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.20 | 77.00 | 75.10 | +1.00 | 49.3% | 200 | 49.3% | -0.01 | — | — | 1.95 | — |
| — | 63.40 | 66.90 | 65.15 | +0.99 | 43.5% | 210 | 43.5% | -0.01 | — | — | 2.20 | — |
| — | 54.00 | 56.90 | 55.45 | +0.99 | 38.8% | 220 | 38.8% | -0.02 | — | — | 0.30 | — |
| — | 44.10 | 46.90 | 45.50 | +0.98 | 35.2% | 230 | 35.2% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 34.50 | 37.30 | 35.90 | +0.95 | 32.5% | 240 | 32.5% | -0.06 | 0.55 | 0.35 | 0.75 | — |
| — | 25.60 | 28.10 | 26.85 | +0.88 | 30.7% | 250 | 30.7% | -0.12 | 1.25 | 0.90 | 1.60 | — |
| — | 17.00 | 20.00 | 18.50 | +0.77 | 29.5% | 260 | 29.5% | -0.23 | 3.05 | 2.60 | 3.50 | — |
| — | 11.00 | 13.20 | 12.10 | +0.61 | 28.9% | 270 | 28.9% | -0.39 | 6.75 | 6.00 | 7.50 | — |
| — | 5.30 | 8.40 | 6.85 | +0.43 | 28.8% | 280 | 28.8% | -0.58 | 11.70 | 10.70 | 12.70 | — |
| — | 3.10 | 4.00 | 3.55 | +0.27 | 28.9% | 290 | 28.9% | -0.74 | 18.50 | 17.30 | 19.70 | — |
| — | 1.55 | 2.30 | 1.93 | +0.15 | 29.4% | 300 | 29.4% | -0.86 | 26.55 | 25.10 | 28.00 | — |
| — | 0.65 | 1.05 | 0.85 | +0.08 | 30.0% | 310 | 30.0% | -0.93 | 35.70 | 34.50 | 36.90 | — |
| — | 0.15 | 1.10 | 0.62 | +0.04 | 30.8% | 320 | 30.8% | -0.97 | 45.40 | 44.20 | 46.60 | — |
| — | — | 1.90 | — | +0.02 | 31.7% | 330 | 31.7% | -0.99 | 55.50 | 54.10 | 56.90 | — |
| — | — | 2.25 | — | +0.01 | 32.6% | 340 | 32.6% | -0.99 | 65.60 | 64.00 | 67.20 | — |
| — | — | 0.40 | — | +0.01 | 33.6% | 350 | 33.6% | -1.00 | 75.65 | 73.80 | 77.50 | — |
| — | — | 2.15 | — | +0.00 | 34.5% | 360 | 34.5% | -1.00 | 85.65 | 83.80 | 87.50 | — |
| — | — | 2.15 | — | +0.00 | 35.5% | 370 | 35.5% | -1.00 | 95.65 | 93.80 | 97.50 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 380 | 36.4% | -1.00 | 105.65 | 103.80 | 107.50 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 390 | 37.3% | -1.00 | 115.55 | 113.60 | 117.50 | — |
| — | — | 2.15 | — | +0.00 | 38.2% | 400 | 38.2% | -1.00 | 125.55 | 123.70 | 127.40 | — |
| — | — | 2.15 | — | +0.00 | 39.0% | 410 | 39.0% | -1.00 | 135.35 | 133.60 | 137.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.